Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	170.80p on 24-03-2026 at 16:34:50
Change	1.20p 0.71%
Buy	159.20p
Sell	179.20p

Last Trade:	Sell 19.00 at 170.80p
Day's Volume:	3,509,376
Last Close:	170.80p
Open:	170.60p
ISIN:	GB0004657408

Day's Range	168.60p - 171.20p
52wk Range:	110.00p - 186.00p
Market Capitalisation:	£2.16b
VWAP:	170.41172p
Shares in Issue:	1.26b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	19	170.80p	SI Trade	16:29:54 - 24-Mar-26
Sell*	1,000	170.7075p	Ordinary	16:28:37 - 24-Mar-26
Sell*	923	170.80p	Automatic Execution	16:28:31 - 24-Mar-26
Sell*	923	170.80p	Automatic Execution	16:28:31 - 24-Mar-26
Sell*	404	170.80p	Automatic Execution	16:28:31 - 24-Mar-26
Sell*	420	170.80p	Automatic Execution	16:28:31 - 24-Mar-26
Sell*	1	170.80p	Automatic Execution	16:28:31 - 24-Mar-26
Buy*	647	170.80p	Automatic Execution	16:27:51 - 24-Mar-26
Buy*	734	170.80p	Automatic Execution	16:27:51 - 24-Mar-26
Buy*	1,468	170.80p	Automatic Execution	16:27:51 - 24-Mar-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Mar 2026 (Tue)	170.60	171.20	168.60	170.80	3,509,376
23rd Mar 2026 (Mon)	167.80	173.80	163.80	169.60	6,635,345
20th Mar 2026 (Fri)	172.00	173.60	169.40	171.20	7,794,291
19th Mar 2026 (Thu)	173.60	175.20	171.00	171.00	2,585,761
18th Mar 2026 (Wed)	177.00	178.40	174.60	175.60	5,248,097
17th Mar 2026 (Tue)	174.40	176.00	171.60	175.00	2,880,364
16th Mar 2026 (Mon)	176.40	176.40	170.80	172.80	2,094,533
13th Mar 2026 (Fri)	172.60	175.20	171.20	174.20	3,541,949
12th Mar 2026 (Thu)	172.80	174.20	171.80	173.00	2,895,728
11th Mar 2026 (Wed)	171.20	174.00	170.40	172.60	23,514,838
10th Mar 2026 (Tue)	171.40	173.60	170.80	172.20	19,943,789
9th Mar 2026 (Mon)	169.00	170.80	166.40	168.60	3,409,902
6th Mar 2026 (Fri)	173.20	174.80	169.20	171.40	1,713,947
5th Mar 2026 (Thu)	174.60	176.60	172.80	172.80	2,727,452
4th Mar 2026 (Wed)	172.80	175.60	171.80	175.40	1,432,211
3rd Mar 2026 (Tue)	176.40	176.40	170.80	172.60	2,284,547
2nd Mar 2026 (Mon)	177.60	180.00	177.00	177.20	3,464,274
27th Feb 2026 (Fri)	179.00	182.00	179.00	180.60	2,889,459
26th Feb 2026 (Thu)	182.60	182.60	176.00	180.40	2,289,438
25th Feb 2026 (Wed)	186.00	186.00	177.60	180.00	1,323,415
24th Feb 2026 (Tue)	179.60	180.60	178.40	178.40	1,833,808

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
20th Mar 2026 7:00 am	RNS	Transaction in Own Shares
19th Mar 2026 7:00 am	RNS	Transaction in Own Shares
18th Mar 2026 4:30 pm	RNS	Director/PDMR Shareholding
18th Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
13th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Mitie regulatory news

FTSE 100 Latest

Value9,953.50

Change59.35